Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.75 15.00 14.68 14.83 0 +0.17(+1.18%)
Apr 29, 2013 14.10 14.75 13.84 14.66 430,462 +0.86(+6.23%)
Apr 26, 2013 13.36 14.02 13.36 13.80 613,578 +0.79(+6.07%)
Apr 25, 2013 12.76 13.18 12.72 13.01 0 +0.29(+2.25%)
Apr 24, 2013 12.85 13.13 12.64 12.72 233,305 -0.09(-0.68%)
Apr 23, 2013 12.55 13.01 12.51 12.81 98,803 +0.36(+2.93%)
Apr 22, 2013 12.29 12.55 12.29 12.44 172,229 +0.05(+0.42%)
Apr 19, 2013 12.57 13.10 12.22 12.39 180,479 -0.18(-1.45%)
Apr 18, 2013 13.03 13.07 12.45 12.57 60,443 -0.53(-4.04%)
Apr 17, 2013 13.21 13.24 12.84 13.10 111,859 -0.22(-1.63%)
Apr 16, 2013 13.15 13.40 13.01 13.32 99,341 +0.28(+2.13%)
Apr 15, 2013 13.28 13.43 12.93 13.04 129,624 -0.40(-2.97%)
Apr 12, 2013 13.59 13.59 13.34 13.44 86,776 -0.12(-0.90%)
Apr 11, 2013 13.61 13.70 13.42 13.56 85,766 -0.06(-0.45%)
Apr 10, 2013 13.48 13.72 13.10 13.62 99,830 +0.22(+1.62%)
Apr 09, 2013 13.77 13.83 13.41 13.41 85,726 -0.36(-2.65%)
Apr 08, 2013 13.75 13.83 13.53 13.77 288,392 +0.13(+0.95%)
Apr 05, 2013 13.43 13.71 13.43 13.64 59,752 -0.05(-0.38%)
Apr 04, 2013 12.99 13.77 12.99 13.69 75,651 +0.37(+2.80%)
Apr 03, 2013 13.72 13.72 13.16 13.32 139,565 -0.42(-3.03%)
Apr 02, 2013 13.87 14.01 13.70 13.74 139,735 -0.04(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.